株価チャート

2021/03/08~2021/08/02

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
08/023,8053,8103,8003,8050%73,600244億8996万+20.26%16.170.99
07/303,8103,8253,8053,805-0.13%68,000244億8996万+21.45%16.170.99
07/293,8053,8303,8003,810+2.56%215,400245億2214万+22.82%16.190.99
07/283,7153,7153,7153,715+23.22%1,900239億1069万+21.01%15.790.97
07/273,0353,0453,0103,015-0.66%8,800194億531万-0.79%12.810.78
07/263,1053,1053,0353,035-2.25%5,600195億3404万-0.1%12.90.79
07/213,0303,1453,0253,105+2.31%16,100199億8458万+2.27%13.20.81
07/203,0403,0453,0003,035-0.16%8,000195億3404万+0.03%12.90.79
07/193,1053,1153,0303,040-1.3%12,000195億6622万+0.26%12.920.79
07/163,0603,1003,0603,080+0.65%5,400198億2367万+1.65%13.090.8
07/153,1603,1603,0603,060-2.24%7,300196億9494万+1.09%130.79
07/143,0453,1853,0453,130+1.95%21,300201億4548万+3.44%13.30.81
07/133,1003,1003,0703,070-0.97%6,600197億5931万+1.55%13.050.8
07/123,0203,1003,0203,100+3.68%13,800199億5239万+2.55%13.170.81
07/092,9663,0152,9602,990+0.3%19,600192億4441万-0.99%12.710.78
07/083,0353,0452,9812,981-1.78%7,600191億8648万-1.32%12.670.77
07/073,0803,0803,0303,035-1.46%18,900195億3404万+0.4%12.90.79
07/063,0903,1003,0703,080+0.65%5,600198億2367万+1.89%13.090.8
07/053,0453,0903,0453,060+0.82%7,000196億9494万+1.39%130.79
07/023,0053,0503,0053,035+1.37%10,600195億3404万+0.7%12.90.79
07/012,9923,0152,9752,994+0.07%10,500192億7015万-0.6%12.720.78
06/303,0603,0602,9902,992-0.93%18,800192億5728万-0.6%12.710.79
06/293,0353,0653,0153,020-1.79%6,000194億3749万+0.43%12.830.8
06/283,0653,0753,0303,075+1.32%13,100197億9149万+2.36%13.070.81
06/253,0303,0603,0253,035+0.17%12,000195億3404万+1.2%12.90.8
06/243,0453,0452,9903,030+0.17%11,800195億186万+1.1%12.880.8
06/232,9953,0302,9953,025+0.67%3,700194億6968万+1%12.860.8
06/223,0003,0402,9893,005+1.8%13,000193億4095万+0.47%12.770.8
06/212,9613,0002,9002,952-0.77%16,400189億9983万-1.14%12.540.78
06/183,0153,0152,9712,975-1%7,300191億4786万-0.34%12.640.79
06/173,0203,0202,9953,005-1.31%2,500193億4095万+0.7%12.770.8
06/162,9933,0602,9853,045+2.18%9,800195億9840万+2.11%12.940.81
06/153,0653,0652,9342,980-0.83%19,400191億8004万+0.03%12.660.79
06/143,0353,0352,9543,005+0.7%13,700193億4095万+0.84%12.770.8
06/113,0803,0802,9842,984-1.84%7,500192億579万+0.03%12.680.79
06/103,0353,0453,0303,040-0.49%2,700195億6622万+1.77%12.920.8
06/093,0553,1153,0503,055-0.49%7,700196億6276万+2.35%12.980.81
06/082,9973,0752,9973,070+1.49%8,500197億5931万+2.99%13.050.81
06/073,0303,0402,9993,025-0.17%5,700194億6968万+1.61%12.860.8
06/043,0303,0303,0053,0300%2,800195億186万+1.81%12.880.8
06/033,0403,0402,9913,030+0.33%7,200195億186万+1.85%12.880.8
06/022,9513,0202,9453,020+1.92%15,600194億3749万+1.55%12.830.8
06/012,9542,9702,9102,963+0.17%22,500190億7063万-0.34%12.590.78
05/313,0053,0052,9502,958-0.94%5,400190億3845万-0.57%12.570.78
05/282,9483,0152,9482,986+1.53%20,700192億1866万+0.3%12.690.79
05/272,9412,9412,9412,941+0.34%1,000189億2903万-1.28%12.50.78
05/262,9302,9532,9262,931-0.34%11,800188億6467万-1.71%12.460.78
05/252,9392,9562,9152,941-0.41%15,600189億2903万-1.47%12.50.78
05/242,9902,9972,9532,953-0.54%4,500190億626万-1.17%12.550.78
05/212,9732,9902,9542,969-0.6%6,000191億925万-0.74%12.620.79
05/202,9002,9992,8892,987+2.43%20,100192億2510万-0.2%12.690.79
05/192,8802,9242,8552,916+1.29%18,100187億6812万-2.61%12.390.77
05/182,9022,9302,8692,879-1.91%23,900185億2998万-4%12.230.76
05/172,9912,9912,8462,935-0.61%39,800188億9041万-2.36%12.470.78
05/142,9513,0152,9242,953+0.34%26,600190億626万-1.86%12.550.78
05/132,9832,9952,9432,943-1.6%37,900189億4190万-2.26%12.510.78
05/123,0253,0252,9822,991-0.47%13,600192億5084万-0.76%12.710.79
05/113,0803,0803,0053,005-2.44%12,700193億4095万-0.33%12.770.8
05/103,0703,0853,0503,080+0.33%7,500198億2367万+2.16%13.090.82
05/072,9853,0802,9853,070+2.5%19,200197億5931万+1.93%13.050.81
05/062,9703,0502,9702,995+1.01%55,400192億7659万-0.53%12.730.79
04/302,9622,9772,9502,965-0.13%17,700190億8350万-1.33%12.60.78
04/283,0053,0102,9682,969-1.03%39,300191億925万-1.23%12.620.79
04/273,0203,0203,0003,000-0.17%4,400193億877万-0.2%12.750.79
04/263,0053,0153,0003,005+0.27%15,200193億4095万-0.03%12.770.8
04/233,0003,0152,9972,997-0.27%8,800192億8946万-0.3%12.740.79
04/222,9983,0152,9923,005+0.3%14,800193億4095万-0.03%12.770.8
04/213,0103,0202,9892,996-0.63%68,900192億8302万-0.33%12.730.79
04/203,0153,0453,0103,015-0.33%21,300194億531万+0.27%12.810.8
04/193,0303,0303,0153,025-0.17%2,800194億6968万+0.63%12.860.8
04/163,0153,0303,0103,030+0.66%10,600195億186万+0.8%12.880.8
04/153,0303,0303,0103,010-0.17%18,600193億7313万+0.17%12.790.8
04/143,0203,0403,0103,015-0.33%23,100194億531万+0.33%12.810.8
04/133,0353,0503,0103,025+0.33%19,500194億6968万+0.7%12.860.8
04/123,0153,0603,0153,0150%36,300194億531万+0.37%12.810.8
04/093,0303,0353,0103,015-0.5%8,200194億531万+0.6%12.810.8
04/083,0553,0603,0053,030-0.66%51,600195億186万+1.3%12.880.8
04/073,0253,0703,0253,050+0.99%47,600196億3058万+2.21%12.960.81
04/063,0353,0353,0103,020+0.17%19,000194億3749万+1.48%12.830.8
04/053,0353,0353,0053,0150%20,500194億531万+1.55%12.810.8
04/023,0353,0353,0053,0150%17,000194億531万+1.75%12.810.8
04/013,0303,0502,9963,015+0.33%84,200194億531万+2%12.810.8
03/313,0103,0352,9973,005-0.17%59,500193億4095万+1.86%13.140.79
03/303,0103,0502,9963,010-1.15%83,300193億7313万+2.24%13.170.79
03/293,0653,0853,0103,045+7.41%89,300195億9840万+3.68%13.320.8
03/262,6912,8522,6232,835-5.06%277,900182億4679万-3.21%12.40.75
03/252,9822,9862,9812,986+0.13%21,900192億1866万+1.91%13.060.79
03/242,9962,9982,9762,982-0.47%89,200191億9292万+1.91%13.040.79
03/232,9963,0002,9952,996+0.03%57,400192億8302万+2.5%13.10.79
03/222,9993,0052,9932,995-0.33%178,900192億7659万+2.6%13.10.79
03/192,9973,0102,9973,005+0.2%141,300193億4095万+3.09%13.140.79
03/183,0053,0102,9992,999-0.37%89,100193億233万+2.88%13.120.79
03/173,0053,0103,0003,0100%75,700193億7313万+3.72%13.170.79
03/163,0103,0153,0053,0100%72,200193億7313万+4.91%13.170.79
03/153,0053,0203,0053,010+0.17%70,400193億7313万+6.17%13.170.79
03/123,0053,0103,0003,0050%68,100193億4095万+7.24%13.140.79
03/112,9993,0152,9993,005+0.2%56,400193億4095万+8.52%13.140.79
03/103,0153,0252,9982,999-0.7%145,500193億233万+9.61%13.120.79
03/093,0053,0302,9973,020+5.93%180,500194億3749万+11.73%13.210.8
03/082,8552,8632,8512,851-0.07%99,500183億4977万+6.82%12.470.75